>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding AGEM »    Stock Splits Calendar »
Home Free Dividend Report AGEM Dividend History AGEM Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AGEM Historical Price Range
Date Open High Low Close Volume
07/06/2026 $49.24 $49.47 $49.24 $49.42 3.40K
07/07/2026 $47.98 $48.26 $47.83 $47.99 8.00K
07/08/2026 $47.50 $48.18 $47.17 $48.09 6.80K
07/09/2026 $48.47 $49.99 $46.31 $48.37 32.70K
07/10/2026 $48.13 $48.64 $48.13 $48.48 6.70K
About Abrdn Emerging Markets Dividend Active Etf
Emerging Global Shares Dow Jones Emerging Markets Metals & Mining Titans Index Fund seeks to achieve its investment objective of total return by investing in the constituent securities of the Dow Jones Emerging Markets Metals & Mining Titans Index (the “Underlying Index”). The Underlying Index is a stock market index comprised of 30 leading emerging markets companies that Dow Jones Indices deem to be in the Metals & Mining sector of the global economy. The Metals & Mining sector is a sub-sector of the Basic Materials industry, as defined by their ICB (Industry Classification Benchmark) methodology. As of Mar 31 2013, Co. had total assets of $8,563,191 and total investments of $8,502,115.
AGEM historical stock prices picture
Abrdn Emerging Markets Dividend Active Etf (AGEM) has the following price history information. Looking back at AGEM historical stock prices for the last five trading days, on July 06, 2026, AGEM opened at $49.24, traded as high as $49.47 and as low as $49.24, and closed at $49.42. Trading volume was a total of 3.40K shares. On July 07, 2026, AGEM opened at $47.98, traded as high as $48.26 and as low as $47.83, and closed at $47.99. Trading volume was a total of 8.00K shares. On July 08, 2026, AGEM opened at $47.50, traded as high as $48.18 and as low as $47.17, and closed at $48.09. Trading volume was a total of 6.80K shares. On July 09, 2026, AGEM opened at $48.47, traded as high as $49.99 and as low as $46.31, and closed at $48.37. Trading volume was a total of 32.70K shares. On July 10, 2026, AGEM opened at $48.13, traded as high as $48.64 and as low as $48.13, and closed at $48.48. Trading volume was a total of 6.70K shares.

AGEM Historical Stock Prices By Date:

AGEM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Abrdn Emerging Markets Dividend Active Etf shares, starting with a $10,000 purchase of AGEM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 02/20/2025
End date: 07/10/2026
Start price/share: $30.05
End price/share: $48.48
Starting shares: 332.72
Ending shares: 344.13
Dividends reinvested/share: $1.27
Total return: 66.82%
Average Annual Total Return: 44.86%
Starting investment: $10,000.00
Ending investment: $16,681.73
Years: 1.38
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 02/20/2025
End date: 07/10/2026
Start price/share: $30.05
End price/share: $48.48
Dividends collected/share: $1.27
Total return: 65.53%
Average Annual Total Return: 44.05%
Starting investment: $10,000.00
Ending investment: $16,553.07
Years: 1.38
AGEM Historical Closing Prices
Date Close
07/06/2026$49.42
07/07/2026$47.99
07/08/2026$48.09
07/09/2026$48.37
07/10/2026$48.48
Financials Historical Prices
AGEM is categorized under the Financials sector; below are some other companies in the same sector:

AGG Historical Stock Prices
AGGY Historical Stock Prices
AGII Historical Stock Prices
AGM Historical Stock Prices
AGNC Historical Stock Prices
AGND Historical Stock Prices
AGO Historical Stock Prices
AGOL Historical Stock Prices
AGZ Historical Stock Prices
AGZD Historical Stock Prices

Email EnvelopeFree AGEM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AGEM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.